Indicators

DTE Energy (NY: DTE )

112.49 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	24.58	24.75	24.57	24.59	1,626,647	+0.02(+0.09%)
Jan 28, 2011	24.98	25.04	24.52	24.56	1,415,784	-0.42(-1.68%)
Jan 27, 2011	24.76	25.05	24.71	24.98	1,392,191	+0.26(+1.03%)
Jan 26, 2011	24.94	25.06	24.71	24.73	1,354,042	-0.19(-0.77%)
Jan 25, 2011	24.90	24.96	24.76	24.92	1,304,240	-0.01(-0.02%)
Jan 24, 2011	24.77	24.93	24.72	24.93	1,297,496	+0.20(+0.82%)
Jan 21, 2011	24.96	24.98	24.72	24.72	3,764,706	-0.12(-0.49%)
Jan 20, 2011	24.75	24.98	24.73	24.85	1,544,235	+0.10(+0.41%)
Jan 19, 2011	24.94	24.95	24.69	24.75	1,285,789	-0.19(-0.75%)
Jan 18, 2011	25.00	25.00	24.77	24.93	1,918,214	+0.03(+0.13%)
Jan 14, 2011	24.82	24.95	24.76	24.90	1,816,932	+0.07(+0.28%)
Jan 13, 2011	24.77	24.92	24.72	24.83	2,011,806	+0.03(+0.13%)
Jan 12, 2011	24.84	24.89	24.71	24.80	1,196,799	+0.12(+0.47%)
Jan 11, 2011	24.56	24.81	24.53	24.68	2,713,156	+0.16(+0.65%)
Jan 10, 2011	24.52	24.59	24.35	24.52	2,768,205	-0.11(-0.43%)
Jan 07, 2011	24.32	24.63	24.24	24.63	2,793,963	+0.36(+1.47%)
Jan 06, 2011	24.31	24.31	24.00	24.27	2,345,676	-0.09(-0.37%)
Jan 05, 2011	24.28	24.44	24.23	24.36	2,044,374	+0.01(+0.02%)
Jan 04, 2011	24.29	24.41	24.10	24.36	1,649,884	+0.10(+0.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.